Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 100.38 | 100.38 | 98.61 | 99.61 | 105,034 | -0.58(-0.58%) |
May 30, 2012 | 101.17 | 101.54 | 99.66 | 100.19 | 65,813 | -1.99(-1.95%) |
May 29, 2012 | 102.14 | 103.03 | 101.48 | 102.18 | 37,043 | +0.79(+0.78%) |
May 25, 2012 | 101.58 | 101.91 | 100.98 | 101.39 | 30,293 | -0.63(-0.62%) |
May 24, 2012 | 100.70 | 102.09 | 99.81 | 102.02 | 74,751 | +1.72(+1.71%) |
May 23, 2012 | 99.37 | 100.51 | 98.53 | 100.30 | 51,827 | +0.26(+0.26%) |
May 22, 2012 | 99.91 | 101.11 | 99.42 | 100.04 | 46,513 | +0.15(+0.15%) |
May 21, 2012 | 98.07 | 100.23 | 97.64 | 99.89 | 90,814 | +2.02(+2.06%) |
May 18, 2012 | 99.75 | 99.90 | 97.54 | 97.87 | 53,026 | -1.67(-1.68%) |
May 17, 2012 | 100.35 | 100.46 | 99.00 | 99.54 | 89,529 | -0.50(-0.50%) |
May 16, 2012 | 100.12 | 100.78 | 99.40 | 100.04 | 93,043 | -0.07(-0.07%) |
May 15, 2012 | 101.78 | 101.78 | 99.79 | 100.11 | 75,687 | -1.52(-1.50%) |
May 14, 2012 | 102.73 | 102.73 | 101.31 | 101.63 | 57,631 | -1.80(-1.74%) |
May 11, 2012 | 102.98 | 104.89 | 102.98 | 103.43 | 56,424 | -0.10(-0.10%) |
May 10, 2012 | 103.75 | 104.53 | 102.45 | 103.53 | 113,004 | +0.40(+0.39%) |
May 09, 2012 | 101.75 | 103.37 | 101.50 | 103.13 | 83,700 | +0.38(+0.37%) |
May 08, 2012 | 102.84 | 103.35 | 101.63 | 102.75 | 76,919 | -0.80(-0.77%) |
May 07, 2012 | 103.66 | 104.27 | 102.78 | 103.55 | 63,146 | -0.20(-0.19%) |
May 04, 2012 | 104.73 | 104.78 | 103.62 | 103.75 | 94,714 | -1.36(-1.29%) |
May 03, 2012 | 106.08 | 106.78 | 104.82 | 105.11 | 138,175 | -0.66(-0.62%) |
May 02, 2012 | 102.74 | 106.15 | 102.74 | 105.77 | 174,460 | -2.38(-2.20%) |
May 01, 2012 | 107.92 | 109.48 | 107.57 | 108.15 | 116,950 | +0.16(+0.15%) |
Apr 30, 2012 | 108.75 | 109.21 | 107.73 | 107.99 | 98,469 | -1.02(-0.94%) |
Apr 27, 2012 | 108.60 | 109.73 | 108.05 | 109.01 | 73,664 | +0.81(+0.75%) |
Apr 26, 2012 | 108.08 | 108.88 | 107.72 | 108.20 | 52,855 | -0.04(-0.04%) |
Apr 25, 2012 | 107.00 | 108.76 | 106.12 | 108.24 | 107,640 | +1.92(+1.81%) |
Apr 24, 2012 | 106.09 | 108.68 | 105.50 | 106.32 | 217,793 | +0.18(+0.17%) |
Apr 23, 2012 | 106.37 | 106.47 | 104.46 | 106.14 | 77,232 | -1.24(-1.15%) |
Apr 20, 2012 | 107.82 | 108.18 | 107.06 | 107.38 | 61,174 | -0.44(-0.41%) |
Apr 19, 2012 | 107.77 | 109.15 | 107.34 | 107.82 | 75,696 | +0.02(+0.02%) |
Apr 18, 2012 | 107.50 | 108.33 | 106.92 | 107.80 | 48,235 | -0.27(-0.25%) |
Apr 17, 2012 | 106.81 | 108.48 | 106.81 | 108.07 | 135,803 | +2.00(+1.89%) |
Apr 16, 2012 | 107.47 | 107.81 | 105.79 | 106.07 | 95,928 | -0.73(-0.68%) |
Apr 13, 2012 | 108.86 | 109.47 | 106.58 | 106.80 | 73,555 | -2.44(-2.23%) |
Apr 12, 2012 | 108.72 | 110.45 | 108.60 | 109.24 | 88,198 | +0.67(+0.62%) |
Apr 11, 2012 | 109.10 | 110.74 | 108.30 | 108.57 | 89,901 | +0.49(+0.45%) |
Apr 10, 2012 | 110.34 | 110.34 | 108.08 | 108.08 | 128,445 | -2.54(-2.30%) |
Apr 09, 2012 | 110.50 | 111.99 | 110.02 | 110.62 | 87,419 | -1.65(-1.47%) |
Apr 05, 2012 | 112.58 | 113.33 | 111.98 | 112.27 | 99,862 | -0.78(-0.69%) |
Apr 04, 2012 | 112.97 | 116.00 | 112.33 | 113.05 | 327,675 | -1.20(-1.05%) |
Apr 03, 2012 | 103.15 | 118.00 | 103.15 | 114.25 | 767,144 | +11.33(+11.01%) |
Apr 02, 2012 | 103.24 | 103.48 | 102.70 | 102.92 | 80,511 | -0.77(-0.74%) |
Mar 30, 2012 | 103.59 | 104.34 | 103.31 | 103.69 | 52,015 | +0.80(+0.78%) |
Mar 29, 2012 | 102.42 | 103.29 | 102.01 | 102.89 | 38,206 | -0.06(-0.06%) |
Mar 28, 2012 | 103.74 | 103.74 | 102.31 | 102.95 | 43,651 | -0.86(-0.83%) |
Mar 27, 2012 | 103.57 | 104.27 | 103.23 | 103.81 | 35,384 | +0.39(+0.38%) |
Mar 26, 2012 | 102.41 | 103.75 | 102.16 | 103.42 | 53,996 | +1.81(+1.78%) |
Mar 23, 2012 | 101.97 | 102.00 | 101.22 | 101.61 | 113,047 | -0.39(-0.38%) |
Mar 22, 2012 | 102.27 | 102.55 | 101.08 | 102.00 | 30,865 | -0.87(-0.85%) |
Mar 21, 2012 | 103.27 | 103.65 | 102.66 | 102.87 | 34,154 | -0.26(-0.25%) |
Mar 20, 2012 | 104.90 | 104.97 | 103.13 | 103.13 | 65,478 | -2.54(-2.40%) |
Mar 19, 2012 | 104.27 | 106.28 | 104.03 | 105.67 | 148,926 | +1.21(+1.16%) |
Mar 16, 2012 | 104.07 | 104.52 | 103.66 | 104.46 | 91,739 | +0.40(+0.38%) |
Mar 15, 2012 | 103.27 | 104.16 | 102.57 | 104.06 | 43,544 | +0.96(+0.93%) |
Mar 14, 2012 | 104.52 | 104.52 | 102.79 | 103.10 | 78,705 | -1.48(-1.42%) |
Mar 13, 2012 | 103.41 | 104.75 | 103.24 | 104.58 | 59,719 | +1.29(+1.25%) |
Mar 12, 2012 | 103.77 | 104.14 | 103.13 | 103.29 | 31,483 | -0.53(-0.51%) |
Mar 09, 2012 | 103.12 | 104.93 | 103.12 | 103.82 | 45,278 | +0.70(+0.68%) |
Mar 08, 2012 | 102.71 | 103.95 | 101.57 | 103.12 | 55,029 | +0.78(+0.76%) |
Mar 07, 2012 | 100.78 | 102.56 | 100.27 | 102.34 | 116,107 | +1.65(+1.64%) |
Mar 06, 2012 | 100.75 | 101.31 | 99.63 | 100.69 | 102,503 | -0.93(-0.92%) |
Mar 05, 2012 | 101.81 | 103.31 | 101.36 | 101.62 | 128,788 | -0.19(-0.19%) |
Mar 02, 2012 | 102.57 | 103.16 | 101.58 | 101.81 | 32,183 | -1.05(-1.02%) |